|
 Compuware Corpora - [Ticker: CPWR] |     | | Last Trade | 2.00 | Last Trade Time | 2017-10-31 - 18:03:00 | | Variation | 0.00 (0.00%) | Open | 2.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 2.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CPWR quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 1,740,100 | 9.46 | 9.48 | 9.24 | 9.28 | 00:00:00 | | 2011-06-16 | 1,636,800 | 9.29 | 9.33 | 9.15 | 9.32 | 00:00:00 | | 2011-06-17 | 2,836,200 | 9.43 | 9.54 | 9.05 | 9.43 | 00:00:00 | | 2011-06-20 | 1,525,500 | 9.38 | 9.59 | 9.38 | 9.55 | 00:00:00 | | 2011-06-21 | 1,192,300 | 9.57 | 9.76 | 9.52 | 9.68 | 00:00:00 | | 2011-06-22 | 1,039,700 | 9.63 | 9.72 | 9.54 | 9.56 | 00:00:00 | | 2011-06-23 | 1,565,600 | 9.44 | 9.62 | 9.34 | 9.61 | 00:00:00 | | 2011-06-24 | 2,337,900 | 9.59 | 9.69 | 9.36 | 9.40 | 00:00:00 | | 2011-06-27 | 1,109,200 | 9.45 | 9.61 | 9.36 | 9.55 | 00:00:00 | | 2011-06-28 | 1,104,600 | 9.58 | 9.70 | 9.49 | 9.66 | 00:00:00 | | 2011-06-29 | 2,244,900 | 9.68 | 9.84 | 9.51 | 9.59 | 00:00:00 | | 2011-06-30 | 1,480,100 | 9.63 | 9.88 | 9.63 | 9.76 | 00:00:00 | | 2011-07-01 | 1,687,300 | 9.75 | 9.95 | 9.69 | 9.84 | 00:00:00 | | 2011-07-05 | 2,971,900 | 9.81 | 9.81 | 9.48 | 9.60 | 00:00:00 | | 2011-07-06 | 4,365,900 | 9.67 | 10.15 | 9.59 | 10.13 | 00:00:00 | | 2011-07-07 | 2,092,800 | 10.17 | 10.32 | 10.05 | 10.15 | 00:00:00 | | 2011-07-08 | 1,634,800 | 10.12 | 10.20 | 9.95 | 10.16 | 00:00:00 | | 2011-07-11 | 1,287,000 | 10.03 | 10.15 | 9.82 | 9.83 | 00:00:00 | | 2011-07-12 | 2,515,400 | 9.82 | 10.00 | 9.71 | 9.97 | 00:00:00 | | 2011-07-13 | 2,224,100 | 10.00 | 10.14 | 9.87 | 9.92 | 00:00:00 | | 2011-07-14 | 2,719,600 | 9.92 | 9.92 | 9.56 | 9.65 | 00:00:00 | | 2011-07-15 | 2,905,500 | 9.70 | 9.70 | 9.37 | 9.44 | 00:00:00 | | 2011-07-18 | 3,046,100 | 9.44 | 9.49 | 9.18 | 9.33 | 00:00:00 | | 2011-07-19 | 3,089,800 | 9.40 | 9.53 | 9.39 | 9.50 | 00:00:00 | | 2011-07-20 | 3,237,800 | 9.48 | 9.49 | 9.26 | 9.33 | 00:00:00 | | 2011-07-21 | 2,593,900 | 9.44 | 9.52 | 9.28 | 9.39 | 00:00:00 | | 2011-07-22 | 5,837,900 | 9.49 | 10.11 | 9.49 | 10.06 | 00:00:00 | | 2011-07-25 | 2,851,600 | 9.93 | 10.03 | 9.85 | 9.90 | 00:00:00 | | 2011-07-26 | 2,159,600 | 9.95 | 10.07 | 9.80 | 10.01 | 00:00:00 | | 2011-07-27 | 2,799,300 | 9.97 | 9.97 | 9.77 | 9.85 | 00:00:00 | | 2011-07-28 | 1,621,400 | 9.84 | 9.95 | 9.80 | 9.81 | 00:00:00 | | 2011-07-29 | 2,769,500 | 9.73 | 9.89 | 9.66 | 9.66 | 00:00:00 | | 2011-08-01 | 2,752,800 | 9.71 | 9.81 | 9.35 | 9.49 | 00:00:00 | | 2011-08-02 | 2,272,900 | 9.40 | 9.52 | 9.28 | 9.28 | 00:00:00 | | 2011-08-03 | 2,592,600 | 9.30 | 9.49 | 9.26 | 9.45 | 00:00:00 | | 2011-08-04 | 3,185,000 | 9.31 | 9.39 | 8.88 | 8.88 | 00:00:00 | | 2011-08-05 | 4,920,300 | 9.02 | 9.06 | 8.52 | 8.71 | 00:00:00 | | 2011-08-08 | 5,719,100 | 8.54 | 8.62 | 7.96 | 7.96 | 00:00:00 | | 2011-08-09 | 3,761,800 | 8.12 | 8.30 | 7.70 | 8.28 | 00:00:00 | | 2011-08-10 | 4,350,500 | 8.02 | 8.10 | 7.71 | 7.72 | 00:00:00 | | 2011-08-11 | 3,247,900 | 7.77 | 8.17 | 7.71 | 8.08 | 00:00:00 | | 2011-08-12 | 2,294,100 | 8.13 | 8.24 | 8.00 | 8.20 | 00:00:00 | | 2011-08-15 | 1,280,000 | 8.26 | 8.43 | 8.19 | 8.35 | 00:00:00 | | 2011-08-16 | 1,269,700 | 8.30 | 8.32 | 8.13 | 8.24 | 00:00:00 | | 2011-08-17 | 1,467,500 | 8.25 | 8.32 | 8.09 | 8.16 | 00:00:00 | | 2011-08-18 | 2,575,200 | 8.01 | 8.01 | 7.61 | 7.67 | 00:00:00 | | 2011-08-19 | 2,787,600 | 7.58 | 7.81 | 7.43 | 7.43 | 00:00:00 | | 2011-08-22 | 2,914,800 | 7.58 | 7.73 | 7.47 | 7.52 | 00:00:00 | | 2011-08-23 | 1,874,200 | 7.57 | 7.81 | 7.50 | 7.81 | 00:00:00 | | 2011-08-24 | 2,088,800 | 7.80 | 8.00 | 7.68 | 7.96 | 00:00:00 | | 2011-08-25 | 1,605,500 | 8.02 | 8.06 | 7.70 | 7.74 | 00:00:00 | | 2011-08-26 | 1,945,800 | 7.68 | 8.02 | 7.60 | 7.99 | 00:00:00 | | 2011-08-29 | 1,775,400 | 8.13 | 8.42 | 8.13 | 8.41 | 00:00:00 | | 2011-08-30 | 1,546,400 | 8.38 | 8.45 | 8.23 | 8.38 | 00:00:00 | | 2011-08-31 | 2,004,900 | 8.42 | 8.60 | 8.35 | 8.46 | 00:00:00 | | 2011-09-01 | 1,488,500 | 8.43 | 8.54 | 8.20 | 8.23 | 00:00:00 | | 2011-09-02 | 1,125,600 | 8.01 | 8.10 | 7.79 | 7.86 | 00:00:00 | | 2011-09-06 | 1,588,200 | 7.60 | 7.77 | 7.50 | 7.75 | 00:00:00 | | 2011-09-07 | 1,036,000 | 7.87 | 8.11 | 7.83 | 8.09 | 00:00:00 | | 2011-09-08 | 933,200 | 8.02 | 8.15 | 7.85 | 7.90 | 00:00:00 | | 2011-09-09 | 2,429,900 | 7.78 | 7.86 | 7.60 | 7.74 | 00:00:00 | | 2011-09-12 | 2,290,500 | 7.61 | 7.83 | 7.55 | 7.82 | 00:00:00 | | 2011-09-13 | 1,204,500 | 7.83 | 8.05 | 7.70 | 8.00 | 00:00:00 | | 2011-09-14 | 1,982,200 | 7.96 | 8.39 | 7.93 | 8.29 | 00:00:00 | | 2011-09-15 | 1,632,000 | 8.37 | 8.42 | 8.23 | 8.41 | 00:00:00 | | 2011-09-16 | 1,992,900 | 8.44 | 8.52 | 8.30 | 8.48 | 00:00:00 | | 2011-09-19 | 1,630,100 | 8.33 | 8.49 | 8.24 | 8.41 | 00:00:00 | | 2011-09-20 | 1,912,100 | 8.46 | 8.52 | 8.19 | 8.19 | 00:00:00 | | 2011-09-21 | 1,795,300 | 8.18 | 8.34 | 7.86 | 7.88 | 00:00:00 | | 2011-09-22 | 3,600,900 | 7.68 | 7.78 | 7.47 | 7.62 | 00:00:00 | | 2011-09-23 | 2,360,900 | 7.55 | 7.86 | 7.55 | 7.78 | 00:00:00 | | 2011-09-26 | 1,850,000 | 7.83 | 8.01 | 7.62 | 7.99 | 00:00:00 | | 2011-09-27 | 1,506,000 | 8.13 | 8.45 | 8.09 | 8.23 | 00:00:00 | | 2011-09-28 | 1,500,300 | 8.27 | 8.29 | 7.96 | 7.98 | 00:00:00 | | 2011-09-29 | 1,454,600 | 8.11 | 8.22 | 7.80 | 8.00 | 00:00:00 | | 2011-09-30 | 1,734,100 | 7.91 | 7.96 | 7.66 | 7.66 | 00:00:00 | | 2011-10-03 | 2,361,000 | 7.56 | 7.67 | 7.15 | 7.17 | 00:00:00 | | 2011-10-04 | 2,625,100 | 7.06 | 7.51 | 6.97 | 7.50 | 00:00:00 | | 2011-10-05 | 1,415,800 | 7.51 | 7.71 | 7.42 | 7.68 | 00:00:00 | | 2011-10-06 | 1,560,500 | 7.66 | 7.89 | 7.61 | 7.87 | 00:00:00 | | 2011-10-07 | 1,421,500 | 7.91 | 7.98 | 7.71 | 7.81 | 00:00:00 | | 2011-10-10 | 1,433,200 | 7.99 | 8.23 | 7.89 | 8.20 | 00:00:00 | | 2011-10-11 | 1,270,100 | 8.17 | 8.40 | 8.07 | 8.38 | 00:00:00 | | 2011-10-12 | 1,591,900 | 8.49 | 8.54 | 8.30 | 8.31 | 00:00:00 | | 2011-10-13 | 1,062,500 | 8.28 | 8.48 | 8.23 | 8.44 | 00:00:00 | | 2011-10-14 | 1,256,200 | 8.59 | 8.74 | 8.55 | 8.71 | 00:00:00 | | 2011-10-17 | 2,130,100 | 8.66 | 8.80 | 8.54 | 8.59 | 00:00:00 | | 2011-10-18 | 2,352,000 | 8.56 | 8.90 | 8.38 | 8.84 | 00:00:00 | | 2011-10-19 | 2,411,100 | 8.81 | 9.01 | 8.72 | 8.74 | 00:00:00 | | 2011-10-20 | 2,665,300 | 8.65 | 8.92 | 8.59 | 8.85 | 00:00:00 | | 2011-10-21 | 5,009,500 | 8.99 | 8.99 | 7.96 | 8.56 | 00:00:00 | | 2011-10-24 | 2,153,300 | 8.44 | 8.55 | 8.33 | 8.55 | 00:00:00 | | 2011-10-25 | 2,721,100 | 8.49 | 8.52 | 8.38 | 8.44 | 00:00:00 | | 2011-10-26 | 1,832,900 | 8.56 | 8.59 | 8.37 | 8.51 | 00:00:00 | | 2011-10-27 | 1,689,200 | 8.80 | 8.94 | 8.67 | 8.86 | 00:00:00 | | 2011-10-28 | 1,641,600 | 8.84 | 8.96 | 8.63 | 8.73 | 00:00:00 | | 2011-10-31 | 1,119,100 | 8.64 | 8.71 | 8.44 | 8.45 | 00:00:00 | | 2011-11-01 | 4,102,100 | 8.16 | 8.51 | 8.05 | 8.41 | 00:00:00 | | 2011-11-02 | 1,888,600 | 8.48 | 8.57 | 8.32 | 8.39 | 00:00:00 | | 2011-11-03 | 1,280,000 | 8.50 | 8.78 | 8.39 | 8.74 | 00:00:00 | | 2011-11-04 | 1,347,900 | 8.65 | 8.83 | 8.53 | 8.59 | 00:00:00 | | 2011-11-07 | 1,608,100 | 8.57 | 8.58 | 8.34 | 8.50 | 00:00:00 | | 2011-11-08 | 1,072,300 | 8.56 | 8.69 | 8.44 | 8.66 | 00:00:00 | | 2011-11-09 | 1,663,700 | 8.45 | 8.46 | 8.14 | 8.17 | 00:00:00 | | 2011-11-10 | 1,406,500 | 8.24 | 8.32 | 8.11 | 8.20 | 00:00:00 | | 2011-11-11 | 802,400 | 8.32 | 8.47 | 8.29 | 8.46 | 00:00:00 | | 2011-11-14 | 1,449,900 | 8.43 | 8.53 | 8.30 | 8.36 | 00:00:00 | | 2011-11-15 | 2,069,000 | 8.41 | 8.72 | 8.32 | 8.62 | 00:00:00 | | 2011-11-16 | 1,803,400 | 8.53 | 8.80 | 8.44 | 8.56 | 00:00:00 | | 2011-11-17 | 2,905,000 | 8.52 | 8.56 | 8.20 | 8.39 | 00:00:00 | | 2011-11-18 | 1,623,600 | 8.47 | 8.51 | 8.26 | 8.33 | 00:00:00 | | 2011-11-21 | 2,157,300 | 8.14 | 8.19 | 8.00 | 8.08 | 00:00:00 | | 2011-11-22 | 1,793,500 | 8.06 | 8.13 | 7.87 | 7.92 | 00:00:00 | | 2011-11-23 | 1,165,300 | 7.83 | 7.86 | 7.61 | 7.64 | 00:00:00 | | 2011-11-24 | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 00:00:00 | | 2011-11-25 | 458,600 | 7.62 | 7.73 | 7.60 | 7.61 | 00:00:00 | | 2011-11-28 | 1,372,000 | 7.86 | 8.02 | 7.69 | 7.86 | 00:00:00 | | 2011-11-29 | 1,751,400 | 7.88 | 7.98 | 7.77 | 7.79 | 00:00:00 | | 2011-11-30 | 1,999,300 | 8.06 | 8.28 | 7.99 | 8.26 | 00:00:00 | | 2011-12-01 | 1,257,900 | 8.28 | 8.36 | 8.24 | 8.27 | 00:00:00 | | 2011-12-02 | 1,796,400 | 8.37 | 8.54 | 8.37 | 8.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
